Flughafen Zuerich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 237.80 | 238.70 | 235.80 | 237.17 | 237.09 | 8,333 |
| 2025-11-06 | 241.40 | 241.40 | 236.80 | 237.84 | 237.75 | 4,657 |
| 2025-11-05 | 240.80 | 242.00 | 238.60 | 239.73 | 239.65 | 2,441 |
| 2025-11-04 | 240.00 | 241.20 | 237.80 | 240.68 | 240.59 | 6,727 |
| 2025-11-03 | 237.40 | 241.00 | 236.20 | 238.51 | 238.43 | 17,794 |
| 2025-10-31 | 235.30 | 238.60 | 235.20 | 237.36 | 237.28 | 2,225 |
| 2025-10-30 | 235.50 | 236.60 | 234.60 | 236.00 | 235.92 | 2,442 |
| 2025-10-29 | 237.60 | 237.80 | 235.20 | 235.69 | 235.61 | 13,927 |
| 2025-10-28 | 239.50 | 240.00 | 236.20 | 238.44 | 238.35 | 5,467 |
| 2025-10-27 | 238.70 | 239.20 | 237.80 | 238.99 | 238.90 | 44,866 |
| 2025-10-24 | 239.30 | 239.60 | 236.00 | 239.60 | 239.52 | 3,109 |
| 2025-10-23 | 235.70 | 239.40 | 234.60 | 236.00 | 235.92 | 12,310 |
| 2025-10-22 | 231.50 | 235.80 | 231.00 | 234.94 | 234.86 | 22,321 |
| 2025-10-21 | 238.10 | 238.20 | 231.00 | 236.05 | 235.97 | 12,476 |
| 2025-10-20 | 240.60 | 240.60 | 237.40 | 237.41 | 237.33 | 10,100 |
| 2025-10-17 | 241.60 | 242.00 | 238.40 | 239.02 | 238.94 | 10,329 |
| 2025-10-16 | 238.50 | 243.00 | 238.40 | 238.60 | 238.52 | 13,538 |
| 2025-10-15 | 246.10 | 247.20 | 245.20 | 245.50 | 245.41 | 6,150 |
| 2025-10-14 | 246.30 | 247.00 | 244.00 | 246.14 | 246.05 | 30,865 |
| 2025-10-13 | 246.70 | 247.40 | 245.90 | 245.95 | 245.87 | 11,108 |
| 2025-10-10 | 245.00 | 247.00 | 245.00 | 246.10 | 246.02 | 35,277 |
| 2025-10-09 | 245.20 | 246.20 | 244.00 | 244.71 | 244.62 | 826 |
| 2025-10-08 | 241.40 | 245.20 | 241.00 | 242.72 | 242.64 | 12,659 |
| 2025-10-07 | 241.40 | 242.80 | 241.20 | 241.85 | 241.76 | 9,993 |
| 2025-10-06 | 239.50 | 242.20 | 238.10 | 241.60 | 241.51 | 6,574 |
| 2025-10-03 | 240.20 | 241.80 | 239.20 | 239.94 | 239.86 | 18,279 |
| 2025-10-02 | 240.40 | 241.00 | 238.20 | 239.40 | 239.32 | 22,626 |
| 2025-10-01 | 242.50 | 243.40 | 240.36 | 242.62 | 242.54 | 20,105 |
| 2025-09-30 | 239.70 | 242.62 | 239.20 | 242.52 | 242.44 | 17,786 |
| 2025-09-29 | 239.30 | 240.21 | 238.80 | 239.80 | 239.72 | 5,830 |
| 2025-09-26 | 241.60 | 242.00 | 238.80 | 239.10 | 239.02 | 5,452 |
| 2025-09-25 | 234.90 | 237.80 | 234.40 | 236.19 | 236.11 | 4,648 |
| 2025-09-24 | 235.50 | 236.40 | 234.60 | 235.57 | 235.49 | 1,447 |
| 2025-09-23 | 235.70 | 236.80 | 235.20 | 235.96 | 235.88 | 4,557 |
| 2025-09-22 | 235.50 | 237.00 | 235.00 | 235.20 | 235.12 | 2,118 |
| 2025-09-19 | 236.00 | 236.60 | 234.60 | 236.03 | 235.95 | 14,359 |
| 2025-09-18 | 238.70 | 239.30 | 234.00 | 235.56 | 235.48 | 8,425 |
| 2025-09-17 | 240.00 | 241.20 | 238.40 | 239.72 | 239.64 | 5,735 |
| 2025-09-16 | 242.10 | 242.60 | 239.40 | 240.21 | 240.13 | 49,205 |
| 2025-09-15 | 244.40 | 245.00 | 241.80 | 242.36 | 242.28 | 5,179 |
| 2025-09-12 | 244.20 | 244.60 | 243.40 | 243.97 | 243.88 | 3,233 |
| 2025-09-11 | 244.00 | 244.60 | 243.40 | 243.80 | 243.72 | 5,106 |
| 2025-09-10 | 242.50 | 242.60 | 239.60 | 242.40 | 242.32 | 48,834 |
| 2025-09-09 | 244.20 | 245.20 | 243.41 | 245.20 | 245.11 | 3,834 |
| 2025-09-08 | 244.80 | 245.00 | 243.20 | 243.64 | 243.56 | 1,706 |
| 2025-09-05 | 245.20 | 245.60 | 244.00 | 245.04 | 244.95 | 4,679 |
| 2025-09-04 | 243.70 | 245.60 | 243.00 | 244.56 | 244.48 | 6,715 |
| 2025-09-03 | 242.10 | 243.44 | 241.23 | 242.93 | 242.85 | 20,585 |
| 2025-09-02 | 244.00 | 244.60 | 240.20 | 242.08 | 242.00 | 16,865 |
| 2025-09-01 | 244.20 | 244.20 | 241.90 | 243.80 | 243.72 | 1,706 |
| 2025-08-29 | 247.10 | 247.20 | 242.00 | 244.20 | 244.12 | 27,702 |
| 2025-08-28 | 246.50 | 247.20 | 244.20 | 245.89 | 245.81 | 1,408 |
| 2025-08-27 | 246.40 | 248.40 | 246.40 | 246.80 | 246.71 | 9,424 |
| 2025-08-26 | 237.80 | 247.00 | 237.00 | 245.00 | 244.91 | 3,212 |
| 2025-08-22 | 244.60 | 244.60 | 243.00 | 244.08 | 244.00 | 2,288 |
| 2025-08-21 | 246.90 | 248.00 | 243.20 | 244.20 | 244.12 | 12,944 |
| 2025-08-20 | 246.10 | 247.80 | 245.80 | 247.20 | 247.11 | 21,380 |
| 2025-08-19 | 244.00 | 247.00 | 243.60 | 245.60 | 245.51 | 994 |
| 2025-08-18 | 242.90 | 244.20 | 242.00 | 242.60 | 242.52 | 1,493 |
| 2025-08-15 | 242.90 | 244.40 | 242.20 | 243.15 | 243.07 | 1,234 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 0.0850 GBX |
| 2025-04-16 | 0.0430 GBX |
| 2024-04-24 | 0.0400 GBX |
| 2023-04-26 | 0.0240 GBX |
| 2019-04-29 | 0.0370 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.